Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 24.00 | 24.65 | 23.71 | 23.90 | 3,975,059 | -0.93(-3.75%) |
Mar 28, 2003 | 24.77 | 25.40 | 24.05 | 24.83 | 1,930,893 | -0.18(-0.73%) |
Mar 27, 2003 | 25.54 | 25.54 | 24.49 | 25.01 | 4,139,316 | -0.52(-2.03%) |
Mar 26, 2003 | 25.11 | 26.24 | 25.11 | 25.53 | 3,430,425 | +0.46(+1.84%) |
Mar 25, 2003 | 24.70 | 25.47 | 24.69 | 25.07 | 2,566,823 | +0.18(+0.70%) |
Mar 24, 2003 | 25.24 | 25.57 | 24.54 | 24.89 | 3,939,520 | -1.07(-4.11%) |
Mar 21, 2003 | 25.28 | 26.13 | 25.08 | 25.96 | 4,932,846 | +1.13(+4.55%) |
Mar 20, 2003 | 24.94 | 25.36 | 23.98 | 24.83 | 5,100,870 | -0.18(-0.70%) |
Mar 19, 2003 | 24.25 | 25.20 | 24.16 | 25.00 | 6,291,856 | +0.85(+3.53%) |
Mar 18, 2003 | 24.02 | 24.43 | 23.71 | 24.15 | 4,806,263 | +0.29(+1.23%) |
Mar 17, 2003 | 22.50 | 23.98 | 21.98 | 23.86 | 6,221,280 | +1.36(+6.05%) |
Mar 14, 2003 | 22.70 | 22.73 | 21.94 | 22.50 | 5,036,197 | -0.04(-0.18%) |
Mar 13, 2003 | 22.00 | 22.75 | 21.60 | 22.54 | 5,657,433 | +1.62(+7.73%) |
Mar 12, 2003 | 20.22 | 20.94 | 20.17 | 20.92 | 5,521,809 | +0.71(+3.51%) |
Mar 11, 2003 | 21.42 | 21.69 | 19.84 | 20.21 | 8,396,550 | -1.32(-6.14%) |
Mar 10, 2003 | 21.78 | 22.38 | 21.37 | 21.53 | 4,751,636 | -0.35(-1.60%) |
Mar 07, 2003 | 21.54 | 22.11 | 20.70 | 21.88 | 4,422,997 | +0.45(+2.08%) |
Mar 06, 2003 | 22.07 | 22.14 | 21.44 | 21.44 | 3,682,713 | -0.63(-2.85%) |
Mar 05, 2003 | 21.94 | 22.26 | 21.70 | 22.07 | 4,548,199 | +0.27(+1.24%) |
Mar 04, 2003 | 22.50 | 22.50 | 21.62 | 21.80 | 8,961,528 | -0.70(-3.12%) |
Mar 03, 2003 | 21.82 | 22.66 | 21.54 | 22.50 | 23,099,022 | -2.17(-8.78%) |
Feb 28, 2003 | 24.29 | 24.79 | 24.14 | 24.66 | 3,121,126 | +0.45(+1.88%) |
Feb 27, 2003 | 23.97 | 24.62 | 23.78 | 24.21 | 2,637,900 | +0.44(+1.84%) |
Feb 26, 2003 | 23.87 | 23.98 | 23.59 | 23.77 | 3,116,479 | -0.20(-0.83%) |
Feb 25, 2003 | 23.53 | 24.05 | 23.01 | 23.97 | 4,384,319 | +0.25(+1.07%) |
Feb 24, 2003 | 24.39 | 24.40 | 23.54 | 23.71 | 3,271,318 | -0.83(-3.37%) |
Feb 21, 2003 | 24.13 | 24.76 | 23.78 | 24.54 | 2,937,405 | +0.52(+2.15%) |
Feb 20, 2003 | 24.69 | 24.69 | 23.91 | 24.02 | 2,925,349 | -0.54(-2.20%) |
Feb 19, 2003 | 25.57 | 26.07 | 24.24 | 24.57 | 5,172,952 | -1.00(-3.89%) |
Feb 18, 2003 | 24.29 | 25.79 | 24.29 | 25.56 | 5,060,810 | +1.50(+6.26%) |
Feb 14, 2003 | 23.25 | 24.12 | 23.10 | 24.06 | 3,627,835 | +0.88(+3.78%) |
Feb 13, 2003 | 23.70 | 23.70 | 22.39 | 23.18 | 6,888,604 | -0.51(-2.15%) |
Feb 12, 2003 | 23.41 | 24.18 | 23.35 | 23.69 | 5,153,487 | +0.03(+0.13%) |
Feb 11, 2003 | 23.76 | 24.25 | 23.59 | 23.66 | 3,157,669 | -0.10(-0.44%) |
Feb 10, 2003 | 23.95 | 24.03 | 23.13 | 23.76 | 3,173,241 | -0.13(-0.53%) |
Feb 07, 2003 | 24.21 | 24.69 | 23.59 | 23.89 | 3,025,937 | +0.14(+0.60%) |
Feb 06, 2003 | 24.32 | 24.32 | 23.75 | 23.75 | 3,676,434 | -0.60(-2.45%) |
Feb 05, 2003 | 24.78 | 25.31 | 24.14 | 24.34 | 3,120,623 | -0.37(-1.51%) |
Feb 04, 2003 | 24.73 | 25.04 | 24.29 | 24.72 | 3,728,674 | -0.62(-2.45%) |
Feb 03, 2003 | 24.73 | 25.72 | 24.73 | 25.34 | 3,538,172 | +0.61(+2.48%) |
Jan 31, 2003 | 24.76 | 25.02 | 23.94 | 24.73 | 4,271,424 | -0.02(-0.10%) |
Jan 30, 2003 | 25.36 | 25.36 | 24.53 | 24.75 | 3,758,562 | -0.61(-2.39%) |
Jan 29, 2003 | 25.05 | 25.60 | 24.46 | 25.35 | 4,292,019 | +0.14(+0.57%) |
Jan 28, 2003 | 24.49 | 25.35 | 24.49 | 25.21 | 4,119,349 | +0.99(+4.08%) |
Jan 27, 2003 | 24.84 | 25.52 | 24.08 | 24.22 | 4,844,062 | -0.88(-3.49%) |
Jan 24, 2003 | 25.72 | 25.99 | 25.04 | 25.10 | 3,679,322 | -0.59(-2.29%) |
Jan 23, 2003 | 26.18 | 26.52 | 24.57 | 25.69 | 8,738,375 | -0.43(-1.65%) |
Jan 22, 2003 | 25.47 | 26.67 | 25.20 | 26.12 | 6,226,932 | +0.65(+2.56%) |
Jan 21, 2003 | 26.49 | 27.00 | 25.28 | 25.47 | 5,143,315 | -1.01(-3.82%) |
Jan 17, 2003 | 27.23 | 27.47 | 25.84 | 26.48 | 12,035,813 | -1.54(-5.49%) |
Jan 16, 2003 | 28.86 | 29.26 | 27.93 | 28.01 | 10,154,020 | -1.41(-4.79%) |
Jan 15, 2003 | 30.83 | 30.83 | 28.75 | 29.42 | 10,219,447 | -1.39(-4.52%) |
Jan 14, 2003 | 30.58 | 30.91 | 30.34 | 30.82 | 3,844,583 | -0.15(-0.49%) |
Jan 13, 2003 | 31.15 | 31.61 | 30.32 | 30.97 | 6,063,052 | -0.09(-0.28%) |
Jan 10, 2003 | 29.07 | 31.30 | 28.32 | 31.06 | 13,937,447 | +1.98(+6.82%) |
Jan 09, 2003 | 28.68 | 29.22 | 27.36 | 29.07 | 10,186,043 | +0.88(+3.11%) |
Jan 08, 2003 | 25.65 | 29.15 | 25.36 | 28.20 | 18,020,880 | +2.56(+9.97%) |
Jan 07, 2003 | 26.37 | 26.88 | 25.52 | 25.64 | 4,174,226 | -0.83(-3.13%) |
Jan 06, 2003 | 25.59 | 27.38 | 25.52 | 26.47 | 5,979,919 | +1.19(+4.69%) |
Jan 03, 2003 | 25.27 | 25.59 | 24.81 | 25.28 | 2,708,977 | +0.02(+0.09%) |
Jan 02, 2003 | 24.05 | 25.35 | 23.81 | 25.26 | 5,948,273 | +1.59(+6.73%) |
Dec 31, 2002 | 24.10 | 24.27 | 23.51 | 23.67 | 2,481,932 | -0.31(-1.29%) |
Dec 30, 2002 | 23.61 | 24.19 | 23.38 | 23.98 | 2,954,734 | +0.37(+1.55%) |
Dec 27, 2002 | 24.81 | 24.84 | 23.43 | 23.61 | 4,193,314 | -1.27(-5.12%) |
Dec 26, 2002 | 25.23 | 25.51 | 24.63 | 24.88 | 1,701,838 | +0.00(+0.00%) |
Dec 24, 2002 | 24.78 | 25.31 | 24.78 | 24.88 | 831,329 | -0.28(-1.11%) |
Dec 23, 2002 | 25.19 | 25.97 | 24.96 | 25.16 | 3,005,468 | +0.05(+0.19%) |
Dec 20, 2002 | 24.68 | 25.48 | 24.68 | 25.12 | 3,731,311 | +0.45(+1.81%) |
Dec 19, 2002 | 24.42 | 25.03 | 24.30 | 24.67 | 3,574,087 | +0.25(+1.04%) |
Dec 18, 2002 | 24.92 | 25.04 | 24.14 | 24.41 | 4,036,969 | -0.98(-3.86%) |
Dec 17, 2002 | 25.44 | 26.20 | 25.20 | 25.39 | 3,498,112 | -0.29(-1.12%) |
Dec 16, 2002 | 24.38 | 25.86 | 24.37 | 25.68 | 4,187,035 | +1.63(+6.79%) |
Dec 13, 2002 | 25.55 | 25.55 | 24.05 | 24.05 | 7,057,005 | -1.50(-5.86%) |
Dec 12, 2002 | 25.50 | 26.73 | 25.40 | 25.55 | 3,781,543 | -0.10(-0.37%) |
Dec 11, 2002 | 25.86 | 25.86 | 24.92 | 25.64 | 6,446,945 | -0.60(-2.28%) |
Dec 10, 2002 | 26.09 | 26.53 | 25.70 | 26.24 | 3,415,356 | +0.15(+0.58%) |
Dec 09, 2002 | 26.92 | 27.23 | 25.88 | 26.09 | 3,658,225 | -0.80(-2.99%) |
Dec 06, 2002 | 26.88 | 27.84 | 26.52 | 26.89 | 4,953,692 | -0.68(-2.45%) |
Dec 05, 2002 | 27.47 | 28.01 | 27.19 | 27.57 | 3,217,570 | +0.11(+0.41%) |
Dec 04, 2002 | 26.60 | 28.31 | 25.92 | 27.46 | 4,689,726 | +0.38(+1.41%) |
Dec 03, 2002 | 27.07 | 28.03 | 26.97 | 27.07 | 6,773,072 | -1.46(-5.11%) |
Dec 02, 2002 | 26.92 | 29.03 | 26.92 | 28.53 | 6,002,397 | +1.62(+6.01%) |
Nov 29, 2002 | 27.52 | 27.55 | 26.91 | 26.92 | 1,152,056 | -0.68(-2.45%) |
Nov 27, 2002 | 27.00 | 27.66 | 26.50 | 27.59 | 3,742,613 | +1.35(+5.16%) |
Nov 26, 2002 | 27.05 | 27.85 | 26.12 | 26.24 | 5,357,427 | -0.61(-2.28%) |
Nov 25, 2002 | 25.44 | 27.26 | 25.35 | 26.85 | 5,505,609 | +1.74(+6.91%) |
Nov 22, 2002 | 26.41 | 26.68 | 24.99 | 25.12 | 11,864,273 | -1.28(-4.86%) |
Nov 21, 2002 | 23.79 | 26.60 | 23.73 | 26.40 | 10,577,220 | +3.00(+12.83%) |
Nov 20, 2002 | 23.12 | 23.53 | 23.11 | 23.40 | 4,312,991 | +0.29(+1.24%) |
Nov 19, 2002 | 23.05 | 23.48 | 22.70 | 23.11 | 5,325,027 | +0.06(+0.28%) |
Nov 18, 2002 | 24.69 | 24.84 | 23.01 | 23.05 | 8,435,856 | -1.64(-6.65%) |
Nov 15, 2002 | 23.90 | 24.91 | 23.50 | 24.69 | 7,855,558 | +0.80(+3.33%) |
Nov 14, 2002 | 25.04 | 25.04 | 23.69 | 23.89 | 13,483,732 | +1.47(+6.53%) |
Nov 13, 2002 | 22.76 | 23.18 | 21.61 | 22.42 | 7,225,782 | -0.33(-1.44%) |
Nov 12, 2002 | 23.36 | 23.52 | 22.67 | 22.75 | 4,730,665 | -0.61(-2.59%) |
Nov 11, 2002 | 23.31 | 23.98 | 22.47 | 23.36 | 5,183,626 | +0.01(+0.03%) |
Nov 08, 2002 | 24.73 | 25.14 | 23.16 | 23.35 | 6,349,245 | -1.30(-5.27%) |
Nov 07, 2002 | 25.88 | 26.04 | 24.55 | 24.65 | 6,410,025 | -1.68(-6.38%) |
Nov 06, 2002 | 27.00 | 27.11 | 25.49 | 26.33 | 7,473,674 | -0.51(-1.90%) |
Nov 05, 2002 | 26.16 | 26.88 | 25.72 | 26.84 | 5,498,074 | +0.50(+1.91%) |
Nov 04, 2002 | 25.56 | 27.09 | 25.56 | 26.33 | 6,294,367 | +1.41(+5.65%) |
Nov 01, 2002 | 24.27 | 25.08 | 23.59 | 24.92 | 5,986,072 | +0.66(+2.72%) |
Oct 31, 2002 | 24.96 | 25.50 | 24.18 | 24.26 | 3,257,504 | -0.69(-2.78%) |
Oct 30, 2002 | 24.27 | 25.47 | 23.95 | 24.96 | 4,305,833 | +0.84(+3.50%) |
Oct 29, 2002 | 24.30 | 24.49 | 23.19 | 24.11 | 5,002,793 | -0.49(-1.97%) |
Oct 28, 2002 | 24.14 | 25.28 | 24.14 | 24.60 | 5,880,586 | +0.46(+1.91%) |
Oct 25, 2002 | 23.73 | 24.20 | 22.83 | 24.14 | 7,375,723 | +1.24(+5.43%) |
Oct 24, 2002 | 25.96 | 26.07 | 22.52 | 22.89 | 11,284,352 | -2.41(-9.53%) |
Oct 23, 2002 | 25.67 | 25.67 | 24.02 | 25.31 | 5,371,491 | -0.35(-1.37%) |
Oct 22, 2002 | 24.65 | 26.32 | 24.49 | 25.66 | 5,168,557 | +0.47(+1.87%) |
Oct 21, 2002 | 23.89 | 25.21 | 23.49 | 25.19 | 5,114,307 | +1.16(+4.84%) |
Oct 18, 2002 | 22.83 | 24.29 | 22.43 | 24.02 | 5,651,406 | +0.96(+4.18%) |
Oct 17, 2002 | 23.89 | 24.34 | 22.10 | 23.06 | 10,844,074 | +0.88(+3.99%) |
Oct 16, 2002 | 23.09 | 23.44 | 20.30 | 22.18 | 26,367,952 | -5.41(-19.60%) |
Oct 15, 2002 | 28.87 | 29.01 | 26.89 | 27.58 | 9,225,117 | +1.97(+7.71%) |
Oct 14, 2002 | 24.22 | 25.72 | 24.05 | 25.61 | 3,917,921 | +1.19(+4.89%) |
Oct 11, 2002 | 23.28 | 25.40 | 23.28 | 24.41 | 288,830 | +1.15(+4.93%) |
Oct 10, 2002 | 21.11 | 23.49 | 20.78 | 23.27 | 6,626,145 | +2.17(+10.26%) |
Oct 09, 2002 | 22.86 | 22.89 | 20.83 | 21.10 | 9,496,994 | -2.54(-10.74%) |
Oct 08, 2002 | 22.58 | 24.65 | 21.94 | 23.64 | 7,493,641 | +1.30(+5.81%) |
Oct 07, 2002 | 23.09 | 23.41 | 22.15 | 22.34 | 8,976,848 | -1.85(-7.64%) |
Oct 04, 2002 | 26.32 | 26.35 | 23.79 | 24.19 | 8,105,459 | -1.63(-6.32%) |
Oct 03, 2002 | 26.90 | 27.19 | 25.76 | 25.82 | 5,172,701 | -0.93(-3.48%) |
Oct 02, 2002 | 28.27 | 28.49 | 25.88 | 26.76 | 5,381,914 | -2.17(-7.49%) |
Oct 01, 2002 | 28.19 | 29.07 | 26.96 | 28.92 | 3,548,595 | +1.11(+4.01%) |
Sep 30, 2002 | 27.39 | 28.29 | 25.78 | 27.81 | 6,711,287 | +0.18(+0.63%) |
Sep 27, 2002 | 28.67 | 29.26 | 27.19 | 27.63 | 4,122,363 | -1.23(-4.25%) |
Sep 26, 2002 | 28.25 | 29.15 | 28.17 | 28.86 | 4,473,982 | +0.68(+2.43%) |
Sep 25, 2002 | 27.99 | 28.47 | 26.59 | 28.17 | 6,896,139 | +0.90(+3.30%) |
Sep 24, 2002 | 27.60 | 28.27 | 26.68 | 27.27 | 4,556,236 | -0.32(-1.15%) |
Sep 23, 2002 | 27.23 | 27.84 | 26.59 | 27.59 | 4,043,876 | -0.16(-0.57%) |
Sep 20, 2002 | 27.77 | 28.03 | 27.19 | 27.75 | 5,314,479 | -0.02(-0.06%) |
Sep 19, 2002 | 27.87 | 28.45 | 27.67 | 27.77 | 4,009,091 | -0.89(-3.11%) |
Sep 18, 2002 | 28.06 | 29.54 | 27.07 | 28.66 | 9,260,655 | +0.60(+2.13%) |
Sep 17, 2002 | 30.78 | 30.79 | 27.63 | 28.06 | 8,954,495 | -2.73(-8.87%) |
Sep 16, 2002 | 30.90 | 31.45 | 29.65 | 30.79 | 2,363,134 | -0.20(-0.64%) |
Sep 13, 2002 | 30.10 | 31.53 | 29.86 | 30.99 | 3,725,911 | +0.25(+0.83%) |
Sep 12, 2002 | 32.25 | 32.25 | 30.70 | 30.74 | 5,535,622 | -1.91(-5.85%) |
Sep 11, 2002 | 31.85 | 33.05 | 31.85 | 32.65 | 5,907,711 | +1.63(+5.26%) |
Sep 10, 2002 | 30.65 | 31.34 | 29.97 | 31.02 | 6,363,059 | -0.42(-1.34%) |
Sep 09, 2002 | 28.87 | 31.76 | 28.83 | 31.44 | 7,467,898 | +2.37(+8.13%) |
Sep 06, 2002 | 28.51 | 29.46 | 28.40 | 29.07 | 3,558,264 | +1.15(+4.11%) |
Sep 05, 2002 | 27.91 | 28.52 | 27.11 | 27.93 | 4,307,968 | -0.37(-1.29%) |
Sep 04, 2002 | 27.00 | 28.52 | 26.63 | 28.29 | 4,005,449 | +1.66(+6.25%) |
Sep 03, 2002 | 27.81 | 27.85 | 26.61 | 26.63 | 5,038,960 | -1.78(-6.25%) |
Aug 30, 2002 | 28.03 | 29.03 | 27.82 | 28.40 | 2,752,176 | +0.13(+0.45%) |
Aug 29, 2002 | 27.67 | 28.59 | 27.07 | 28.28 | 5,110,414 | +0.14(+0.51%) |
Aug 28, 2002 | 28.23 | 28.33 | 27.71 | 28.13 | 3,701,675 | -0.37(-1.31%) |
Aug 27, 2002 | 29.33 | 29.95 | 28.27 | 28.51 | 3,819,467 | -0.66(-2.27%) |
Aug 26, 2002 | 28.67 | 29.34 | 27.99 | 29.17 | 3,404,054 | +0.45(+1.58%) |
Aug 23, 2002 | 29.61 | 29.50 | 28.52 | 28.72 | 3,881,378 | -0.89(-3.01%) |
Aug 22, 2002 | 28.39 | 30.26 | 27.79 | 29.61 | 6,996,727 | +1.51(+5.39%) |
Aug 21, 2002 | 27.95 | 28.58 | 27.39 | 28.09 | 4,068,113 | +0.24(+0.86%) |
Aug 20, 2002 | 27.51 | 28.19 | 26.84 | 27.86 | 4,287,122 | +1.97(+7.63%) |
Aug 16, 2002 | 25.56 | 26.60 | 24.84 | 25.88 | 5,093,335 | -0.20(-0.76%) |
Aug 15, 2002 | 24.84 | 26.36 | 24.61 | 26.08 | 8,271,348 | +1.35(+5.47%) |
Aug 14, 2002 | 21.34 | 24.77 | 20.94 | 24.73 | 11,253,962 | +1.47(+6.34%) |
Aug 13, 2002 | 23.17 | 23.95 | 22.75 | 23.25 | 6,225,927 | +0.25(+1.11%) |
Aug 12, 2002 | 22.50 | 23.05 | 21.75 | 23.00 | 5,649,396 | +2.87(+14.24%) |
Aug 07, 2002 | 21.28 | 21.90 | 19.15 | 20.13 | 14,970,957 | -1.14(-5.35%) |
Aug 06, 2002 | 20.31 | 21.94 | 20.19 | 21.27 | 10,593,294 | +1.60(+8.14%) |
Aug 05, 2002 | 22.81 | 23.00 | 19.27 | 19.67 | 11,771,973 | -3.11(-13.64%) |
Aug 02, 2002 | 23.93 | 23.98 | 22.31 | 22.77 | 4,375,529 | -1.11(-4.67%) |
Aug 01, 2002 | 25.32 | 25.32 | 23.70 | 23.89 | 5,157,757 | -1.35(-5.36%) |
Jul 31, 2002 | 23.99 | 25.31 | 23.95 | 25.24 | 8,665,162 | +1.41(+5.91%) |
Jul 30, 2002 | 23.49 | 24.21 | 21.94 | 23.83 | 13,875,537 | +0.46(+1.98%) |
Jul 29, 2002 | 24.29 | 25.76 | 22.62 | 23.37 | 12,950,149 | -0.92(-3.77%) |
Jul 26, 2002 | 26.88 | 26.88 | 24.09 | 24.29 | 12,032,171 | -1.50(-5.84%) |
Jul 25, 2002 | 25.48 | 27.36 | 24.68 | 25.79 | 9,063,748 | -0.73(-2.76%) |
Jul 24, 2002 | 22.30 | 27.07 | 21.14 | 26.53 | 14,931,651 | +1.85(+7.49%) |
Jul 23, 2002 | 27.32 | 27.51 | 24.05 | 24.68 | 10,722,765 | -2.48(-9.12%) |
Jul 22, 2002 | 28.47 | 29.46 | 27.15 | 27.15 | 11,821,827 | -0.88(-3.15%) |
Jul 19, 2002 | 26.66 | 29.62 | 26.40 | 28.04 | 12,218,278 | +3.77(+15.52%) |
Jul 17, 2002 | 30.46 | 33.25 | 23.88 | 24.27 | 53,612,444 | -16.67(-40.71%) |
Jul 10, 2002 | 44.63 | 45.23 | 40.89 | 40.94 | 11,129,513 | -3.22(-7.29%) |
Jul 09, 2002 | 45.87 | 46.19 | 44.20 | 44.16 | 3,974,306 | -2.05(-4.45%) |
Jul 08, 2002 | 47.46 | 48.30 | 46.00 | 46.21 | 3,597,947 | -1.53(-3.20%) |
Jul 05, 2002 | 46.27 | 48.02 | 46.11 | 47.74 | 1,334,647 | +1.97(+4.30%) |
Jul 04, 2002 | 44.59 | 45.77 | 43.73 | 45.77 | 3,043,769 | +0.00(+0.00%) |
Jul 03, 2002 | 44.59 | 45.77 | 43.73 | 45.77 | 3,043,769 | +0.58(+1.29%) |
Jul 02, 2002 | 46.62 | 46.62 | 45.15 | 45.19 | 3,360,729 | -1.42(-3.04%) |
Jul 01, 2002 | 48.42 | 48.65 | 46.41 | 46.61 | 3,593,929 | -2.01(-4.13%) |
Jun 28, 2002 | 47.07 | 49.29 | 46.98 | 48.62 | 3,853,248 | +1.55(+3.30%) |
Jun 27, 2002 | 46.07 | 47.18 | 45.59 | 47.06 | 3,287,015 | +1.83(+4.05%) |
Jun 26, 2002 | 44.95 | 45.47 | 44.28 | 45.23 | 3,311,754 | -0.61(-1.32%) |
Jun 25, 2002 | 46.22 | 47.76 | 45.79 | 45.84 | 2,541,330 | +0.17(+0.37%) |
Jun 21, 2002 | 45.23 | 45.71 | 44.78 | 45.67 | 24,826,854 | +0.24(+0.53%) |
Jun 20, 2002 | 46.76 | 46.76 | 45.35 | 45.43 | 3,599,956 | -1.33(-2.84%) |
Jun 19, 2002 | 46.98 | 47.26 | 46.43 | 46.76 | 3,561,153 | -0.85(-1.79%) |
Jun 18, 2002 | 46.98 | 47.85 | 46.82 | 47.61 | 3,334,232 | +0.15(+0.32%) |
Jun 17, 2002 | 45.31 | 47.46 | 45.23 | 47.46 | 4,498,721 | +3.16(+7.14%) |
Jun 14, 2002 | 43.16 | 44.39 | 41.41 | 44.30 | 4,587,756 | -1.09(-2.40%) |
Jun 12, 2002 | 47.06 | 47.14 | 44.90 | 45.39 | 5,040,718 | -1.58(-3.37%) |
Jun 11, 2002 | 48.02 | 48.77 | 46.86 | 46.97 | 2,251,118 | -0.64(-1.35%) |
Jun 10, 2002 | 47.86 | 47.90 | 46.65 | 47.62 | 2,087,113 | -0.16(-0.33%) |
Jun 07, 2002 | 46.98 | 47.93 | 46.40 | 47.78 | 2,418,138 | +0.18(+0.37%) |
Jun 06, 2002 | 48.18 | 48.28 | 47.37 | 47.60 | 2,157,814 | -0.53(-1.11%) |
Jun 05, 2002 | 47.18 | 48.37 | 47.18 | 48.14 | 2,225,752 | -1.58(-3.19%) |
May 31, 2002 | 49.17 | 50.17 | 49.13 | 49.72 | 1,728,084 | +0.66(+1.35%) |
May 28, 2002 | 50.49 | 50.65 | 49.00 | 49.06 | 2,491,099 | -1.47(-2.90%) |
May 27, 2002 | 50.24 | 50.77 | 50.07 | 50.53 | 1,322,340 | +0.00(+0.00%) |
May 24, 2002 | 50.24 | 50.77 | 50.07 | 50.53 | 1,322,340 | +0.09(+0.17%) |
May 23, 2002 | 49.66 | 50.45 | 49.28 | 50.44 | 1,691,164 | +0.79(+1.59%) |
May 22, 2002 | 49.17 | 49.69 | 48.77 | 49.65 | 1,482,202 | +0.28(+0.56%) |
May 21, 2002 | 50.65 | 50.73 | 48.93 | 49.37 | 2,527,391 | -0.63(-1.26%) |
May 20, 2002 | 51.12 | 51.31 | 49.94 | 50.00 | 2,162,586 | -1.12(-2.20%) |
May 17, 2002 | 50.92 | 51.22 | 50.25 | 51.12 | 2,380,590 | +0.20(+0.39%) |
May 16, 2002 | 51.20 | 51.23 | 49.79 | 50.92 | 3,460,062 | -0.41(-0.81%) |
May 15, 2002 | 51.16 | 51.34 | 50.45 | 51.34 | 2,210,305 | -0.14(-0.28%) |
May 14, 2002 | 51.16 | 51.70 | 50.13 | 51.48 | 3,243,690 | +2.09(+4.24%) |
May 13, 2002 | 48.77 | 49.67 | 48.28 | 49.39 | 2,462,844 | +1.37(+2.85%) |
May 10, 2002 | 48.20 | 49.36 | 47.78 | 48.02 | 3,776,394 | -0.18(-0.36%) |
May 09, 2002 | 49.29 | 49.37 | 48.18 | 48.19 | 2,119,261 | -1.58(-3.18%) |
May 08, 2002 | 47.78 | 49.93 | 47.74 | 49.78 | 3,684,722 | +3.35(+7.22%) |
May 07, 2002 | 46.31 | 47.20 | 46.03 | 46.43 | 2,774,906 | +0.72(+1.57%) |
May 06, 2002 | 47.42 | 47.91 | 45.71 | 45.71 | 2,851,007 | -1.86(-3.92%) |
May 03, 2002 | 47.78 | 47.94 | 47.18 | 47.57 | 2,983,366 | -0.64(-1.32%) |
May 02, 2002 | 47.23 | 48.34 | 46.93 | 48.21 | 3,970,413 | +0.99(+2.09%) |
May 01, 2002 | 47.42 | 47.57 | 45.55 | 47.22 | 4,430,030 | -0.47(-0.99%) |
Apr 30, 2002 | 47.04 | 48.02 | 47.04 | 47.69 | 4,969,515 | +0.91(+1.94%) |
Apr 29, 2002 | 49.37 | 49.41 | 46.62 | 46.78 | 6,087,288 | -2.63(-5.32%) |
Apr 26, 2002 | 50.26 | 50.65 | 49.29 | 49.41 | 2,886,671 | -0.66(-1.32%) |
Apr 25, 2002 | 51.29 | 51.29 | 49.80 | 50.07 | 4,109,679 | -1.21(-2.36%) |
Apr 24, 2002 | 52.12 | 52.44 | 50.88 | 51.28 | 4,243,797 | -0.88(-1.68%) |
Apr 23, 2002 | 51.52 | 52.60 | 51.41 | 52.16 | 3,410,458 | +0.41(+0.80%) |
Apr 22, 2002 | 51.76 | 52.43 | 51.38 | 51.74 | 3,657,848 | -0.61(-1.17%) |
Apr 19, 2002 | 52.08 | 52.40 | 51.48 | 52.36 | 3,437,081 | +0.53(+1.01%) |
Apr 18, 2002 | 50.96 | 51.89 | 50.80 | 51.83 | 7,771,044 | +0.94(+1.85%) |
Apr 17, 2002 | 50.77 | 52.95 | 50.30 | 50.89 | 11,882,105 | +0.12(+0.24%) |
Apr 16, 2002 | 49.77 | 50.96 | 49.77 | 50.77 | 2,553,888 | +1.43(+2.89%) |
Apr 15, 2002 | 50.17 | 50.45 | 49.17 | 49.35 | 1,546,749 | -0.38(-0.77%) |
Apr 12, 2002 | 50.01 | 50.51 | 49.53 | 49.73 | 2,710,861 | +0.14(+0.27%) |
Apr 11, 2002 | 51.28 | 51.76 | 49.05 | 49.59 | 3,972,171 | -1.69(-3.29%) |
Apr 10, 2002 | 50.96 | 51.31 | 50.30 | 51.28 | 2,557,028 | +1.11(+2.22%) |
Apr 09, 2002 | 50.25 | 51.27 | 49.98 | 50.17 | 2,551,879 | +0.19(+0.38%) |
Apr 08, 2002 | 48.58 | 50.01 | 48.54 | 49.98 | 2,431,951 | +1.04(+2.12%) |
Apr 05, 2002 | 49.45 | 50.29 | 48.77 | 48.94 | 3,467,722 | -0.22(-0.45%) |
Apr 04, 2002 | 48.58 | 49.45 | 48.50 | 49.16 | 2,870,346 | -0.17(-0.34%) |
Apr 03, 2002 | 50.88 | 50.88 | 48.42 | 49.33 | 3,600,333 | -1.62(-3.19%) |
Apr 02, 2002 | 50.45 | 51.75 | 50.29 | 50.96 | 3,696,275 | +0.31(+0.61%) |